Dark

XLV20280121P160
XLV Jan 21 2028 160.00 Put (XLV280121P00160000)
option OPRA

EOD

Oct 1, 2026

7.50+10.294%(+0.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.8000	7.8000	7.5000	7.5000	+10.294%	2	2,510	0.000%
2026-09-29	7.4500	7.4500	6.8000	6.8000	-6.849%	2	2,510	+10.294%
2026-09-23	7.3000	7.3500	7.3000	7.3000	-4.575%	4	2,510	+2.740%
2026-09-18	7.9000	7.9000	7.6500	7.6500	+1.325%	2	2,511	-1.961%
2026-09-17	7.6500	7.6500	7.5300	7.5500	-2.581%	28	2,513	-0.662%
2026-09-16	7.6500	7.8000	7.6000	7.7500	-1.899%	18	2,518	-3.226%
2026-09-15	7.8900	8.0000	7.8900	7.9000	-4.242%	26	2,518	-5.063%
2026-09-09	8.2000	8.2500	8.2000	8.2500	+17.021%	4	2,518	-9.091%
2026-09-04	7.2000	7.2000	7.0500	7.0500	+8.462%	2	2,518	+6.383%
2026-09-03	6.5000	6.5000	6.5000	6.5000	-1.515%	1	2,518	+15.385%
2026-09-02	6.6000	6.6000	6.6000	6.6000	-8.333%	850	2,518	+13.636%
2026-09-01	7.1000	7.2000	7.1000	7.2000	+2.128%	55	1,818	+4.167%
2026-08-31	7.6200	7.6200	7.0500	7.0500	-4.987%	8	1,768	+6.383%
2026-08-28	7.4200	7.4200	7.4200	7.4200	+3.199%	1	1,766	+1.078%
2026-08-27	7.2500	7.2500	7.1900	7.1900	+3.453%	2	1,767	+4.312%
2026-08-26	7.0400	7.0400	6.9500	6.9500	+4.511%	4	1,769	+7.914%
2026-08-25	6.8000	6.8000	6.6500	6.6500	-2.635%	7	1,769	+12.782%
2026-08-21	6.8500	6.8500	6.8300	6.8300	-5.139%	2	1,768	+9.810%
2026-08-20	6.9500	7.3500	6.8500	7.2000	+7.463%	56	1,767	+4.167%
2026-08-19	7.0500	7.1500	6.6000	6.7000	-10.188%	721	1,742	+11.940%
2026-08-18	7.5100	7.5500	7.4500	7.4600	-8.690%	108	1,053	+0.536%
2026-08-14	8.4000	8.4000	8.1700	8.1700	+1.114%	4	1,025	-8.201%
2026-08-13	8.0600	8.0800	8.0600	8.0800	-0.859%	4	1,024	-7.178%
2026-08-12	8.8500	8.8500	8.1000	8.1500	-4.790%	374	1,021	-7.975%
2026-08-11	8.5300	8.5600	8.5300	8.5600	+6.600%	5	766	-12.383%
2026-08-10	8.6500	8.6500	8.0300	8.0300	-14.118%	3	761	-6.600%
2026-08-06	8.6500	9.4000	8.6500	9.3500	-6.500%	3	760	-19.786%
2026-08-04	10.0000	10.0000	10.0000	10.0000	+20.627%	1	759	-25.000%
2026-07-29	8.2900	8.2900	8.2900	8.2900	-4.713%	1	760	-9.530%
2026-07-28	9.0000	9.1000	8.7000	8.7000	-20.183%	6	760	-13.793%
2026-07-22	10.7000	10.9000	10.7000	10.9000	+1.395%	6	756	-31.193%
2026-07-20	10.8000	10.8000	10.7500	10.7500	+9.137%	2	753	-30.233%
2026-07-17	9.7500	10.0500	9.7500	9.8500	-2.956%	8	753	-23.858%
2026-07-16	10.1500	10.1600	10.1200	10.1500	-11.121%	4	753	-26.108%
2026-07-14	11.4500	11.4500	11.4200	11.4200	+10.338%	2	751	-34.326%
2026-07-10	10.4500	10.4500	10.3500	10.3500	+3.190%	5	750	-27.536%
2026-07-09	10.0500	10.1000	10.0000	10.0300	+2.872%	4	747	-25.224%
2026-07-07	9.7000	9.7500	9.7000	9.7500	-7.143%	2	747	-23.077%
2026-07-06	10.9100	10.9100	10.5000	10.5000	-4.545%	8	746	-28.571%
2026-07-02	11.0000	11.0000	11.0000	11.0000	-4.762%	1	742	-31.818%
2026-07-01	11.6000	11.6500	11.5000	11.5500	-0.431%	4	742	-35.065%
2026-06-30	11.7000	11.8000	11.6000	11.6000	+3.479%	36	741	-35.345%
2026-06-29	11.4000	11.4000	11.2100	11.2100	-5.481%	2	739	-33.095%
2026-06-26	11.8600	11.8600	11.8600	11.8600	-8.909%	2	738	-36.762%
2026-06-25	13.0200	13.0200	13.0200	13.0200	-7.000%	1	738	-42.396%
2026-06-24	14.0400	14.0400	13.9000	14.0000	-3.181%	6	737	-46.429%
2026-06-23	14.7000	14.8000	14.4400	14.4600	-2.297%	470	736	-48.133%
2026-06-16	14.6500	14.9500	14.6500	14.8000	+0.680%	8	614	-49.324%
2026-06-15	14.5500	14.8000	14.5500	14.7000	+0.685%	22	624	-48.980%
2026-06-12	14.5700	14.6000	14.5700	14.6000	-4.262%	2	624	-48.630%
2026-06-08	15.2500	15.2500	15.2500	15.2500	+6.643%	2	624	-50.820%
2026-06-05	14.3000	14.4500	14.3000	14.3000	-8.098%	9	623	-47.552%
2026-06-04	15.6000	15.6000	15.5600	15.5600	-14.458%	2	621	-51.799%
2026-06-02	18.3000	18.3000	18.1900	18.1900	+5.572%	4	620	-58.769%
2026-06-01	17.3000	17.3900	17.1000	17.2300	+5.576%	52	618	-56.471%
2026-05-29	16.3000	16.5000	16.2000	16.3200	+4.015%	6	596	-54.044%
2026-05-28	16.0000	16.0000	15.6900	15.6900	-7.543%	4	594	-52.199%
2026-05-27	16.9500	17.2000	16.4000	16.9700	-2.190%	104	593	-55.804%
2026-05-26	17.3500	17.4000	17.3200	17.3500	+5.535%	24	572	-56.772%
2026-05-22	16.6700	16.8000	16.3000	16.4400	-13.474%	18	574	-54.380%
2026-05-04	19.2000	19.2000	19.0000	19.0000	-1.042%	2	580	-60.526%
2026-05-01	19.2000	19.2000	19.2000	19.2000	-1.538%	5	576	-60.938%
2026-04-24	19.5000	19.5000	19.5000	19.5000	+5.065%	6	576	-61.538%
2026-04-22	18.5000	18.6500	18.5000	18.5600	+1.754%	8	576	-59.591%
2026-04-21	18.4000	18.5000	18.2400	18.2400	+3.636%	8	564	-58.882%
2026-04-20	17.6000	17.6000	17.6000	17.6000	-0.789%	1	564	-57.386%
2026-03-19	17.7400	17.7400	17.7400	17.7400	+10.186%	1	563	-57.723%
2026-03-16	16.2500	16.2500	16.1000	16.1000	+29.213%	2	562	-53.416%
2026-02-27	12.4600	12.4600	12.4600	12.4600	-0.320%	1	563	-39.807%
2026-02-06	12.5000	12.5000	12.5000	12.5000	-8.425%	1	562	-40.000%
2026-02-02	13.4500	13.6500	13.4500	13.6500	-3.873%	16	561	-45.055%
2026-01-27	14.2000	14.2000	14.2000	14.2000	+14.980%	500	556	-47.183%
2026-01-22	12.2800	12.3500	12.2800	12.3500	-6.581%	2	56	-39.271%
2026-01-21	13.2200	13.2200	13.2200	13.2200	+4.094%	1	56	-43.268%
2026-01-12	12.7000	12.7000	12.7000	12.7000	+10.435%	1	55	-40.945%
2026-01-08	11.5000	11.5000	11.5000	11.5000	-3.361%	2	54	-34.783%
2026-01-07	12.2100	12.2100	11.9000	11.9000	-7.104%	50	52	-36.975%
2026-01-06	12.8100	12.8100	12.8100	12.8100	-28.635%	2	2	-41.452%
2025-11-10	17.9500	17.9500	17.9500	17.9500	-6.995%	1	1	-58.217%
2025-10-01	19.3000	19.3000	19.3000	19.3000	0.000%	1	1	-61.140%

.dark-mode .mbY47G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mbY47G{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20280121P160XLV Jan 21 2028 160.00 Put (XLV280121P00160000)option OPRA

XLV20280121P160
XLV Jan 21 2028 160.00 Put (XLV280121P00160000)
option OPRA